股票概览
5.91
+1.03%
+0.06
5.88
开盘价
5.98
最高价
5.87
最低价
359,935
成交量
数据更新至: 2024-05-20
技术指标
5.77
MA5 (5日均线)
5.72
MA10 (10日均线)
5.65
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 5.88 | 5.98 | 5.87 | 5.91 | +1.03% | 359,935 | 213,723,175 |
| 2024-05-17 | 5.75 | 5.86 | 5.72 | 5.85 | +2.09% | 288,598 | 167,372,825 |
| 2024-05-16 | 5.7 | 5.78 | 5.66 | 5.73 | +1.06% | 195,256 | 111,931,231 |
| 2024-05-15 | 5.68 | 5.72 | 5.65 | 5.67 | -0.18% | 106,547 | 60,560,873 |
| 2024-05-14 | 5.7 | 5.73 | 5.67 | 5.68 | -0.35% | 104,713 | 59,647,375 |
| 2024-05-13 | 5.69 | 5.72 | 5.65 | 5.7 | 0% | 142,583 | 81,235,667 |
| 2024-05-10 | 5.68 | 5.71 | 5.62 | 5.7 | +0.35% | 142,055 | 80,610,751 |
| 2024-05-09 | 5.62 | 5.71 | 5.61 | 5.68 | +1.25% | 126,705 | 72,007,059 |
| 2024-05-08 | 5.67 | 5.69 | 5.61 | 5.61 | -1.23% | 125,085 | 70,550,903 |
| 2024-05-07 | 5.69 | 5.71 | 5.65 | 5.68 | -0.35% | 130,257 | 73,972,936 |
| 2024-05-06 | 5.66 | 5.71 | 5.65 | 5.7 | +1.6% | 243,876 | 138,756,068 |
| 2024-04-30 | 5.57 | 5.63 | 5.53 | 5.61 | +0.36% | 170,710 | 95,526,953 |
| 2024-04-29 | 5.43 | 5.6 | 5.42 | 5.59 | +2.01% | 315,218 | 174,338,006 |
| 2024-04-26 | 5.44 | 5.48 | 5.22 | 5.48 | +0.74% | 333,388 | 178,512,733 |
| 2024-04-25 | 5.44 | 5.51 | 5.39 | 5.44 | 0% | 142,144 | 77,647,970 |
| 2024-04-24 | 5.52 | 5.55 | 5.39 | 5.44 | -1.27% | 172,210 | 93,517,005 |
| 2024-04-23 | 5.66 | 5.67 | 5.5 | 5.51 | -2.82% | 171,587 | 95,462,571 |
| 2024-04-22 | 5.68 | 5.74 | 5.61 | 5.67 | -0.18% | 131,453 | 74,837,653 |
| 2024-04-19 | 5.67 | 5.76 | 5.66 | 5.68 | -0.18% | 121,861 | 69,458,592 |
| 2024-04-18 | 5.64 | 5.72 | 5.63 | 5.69 | +0.71% | 154,348 | 87,784,956 |
| 2024-04-17 | 5.54 | 5.66 | 5.53 | 5.65 | +2.17% | 163,861 | 91,760,924 |
| 2024-04-16 | 5.61 | 5.65 | 5.5 | 5.53 | -1.95% | 179,796 | 100,268,629 |
| 2024-04-15 | 5.6 | 5.67 | 5.51 | 5.64 | +0.36% | 162,214 | 90,949,136 |
| 2024-04-12 | 5.7 | 5.72 | 5.61 | 5.62 | -1.23% | 103,045 | 58,219,577 |
| 2024-04-11 | 5.64 | 5.74 | 5.62 | 5.69 | +0.35% | 127,833 | 72,675,191 |
| 2024-04-10 | 5.72 | 5.77 | 5.63 | 5.67 | -0.53% | 181,875 | 103,863,924 |
| 2024-04-09 | 5.7 | 5.73 | 5.67 | 5.7 | +0.18% | 159,002 | 90,606,068 |
| 2024-04-08 | 5.65 | 5.74 | 5.65 | 5.69 | +0.18% | 187,811 | 106,972,565 |
| 2024-04-03 | 5.69 | 5.73 | 5.62 | 5.68 | -0.18% | 172,324 | 97,774,148 |
| 2024-04-02 | 5.64 | 5.69 | 5.63 | 5.69 | +0.53% | 156,965 | 88,944,941 |
| 2024-04-01 | 5.47 | 5.69 | 5.47 | 5.66 | +3.47% | 271,400 | 152,436,128 |
| 2024-03-29 | 5.42 | 5.48 | 5.39 | 5.47 | +0.92% | 91,059 | 49,476,317 |
| 2024-03-28 | 5.37 | 5.48 | 5.37 | 5.42 | -0.18% | 124,607 | 67,547,582 |
| 2024-03-27 | 5.52 | 5.55 | 5.43 | 5.43 | -1.81% | 124,025 | 68,139,752 |
| 2024-03-26 | 5.49 | 5.53 | 5.46 | 5.53 | +0.73% | 115,266 | 63,304,826 |
| 2024-03-25 | 5.48 | 5.57 | 5.45 | 5.49 | -0.54% | 138,643 | 76,362,131 |
| 2024-03-22 | 5.6 | 5.62 | 5.5 | 5.52 | -1.6% | 149,357 | 82,799,839 |
| 2024-03-21 | 5.66 | 5.68 | 5.61 | 5.61 | -0.88% | 115,428 | 64,945,308 |
| 2024-03-20 | 5.69 | 5.7 | 5.64 | 5.66 | -0.7% | 108,697 | 61,559,416 |
| 2024-03-19 | 5.75 | 5.75 | 5.69 | 5.7 | -1.04% | 104,302 | 59,642,999 |
| 2024-03-18 | 5.75 | 5.77 | 5.7 | 5.76 | +0.35% | 126,957 | 72,755,469 |
| 2024-03-15 | 5.75 | 5.75 | 5.67 | 5.74 | 0% | 97,841 | 55,870,738 |
| 2024-03-14 | 5.74 | 5.81 | 5.72 | 5.74 | -0.17% | 106,690 | 61,489,249 |
| 2024-03-13 | 5.8 | 5.81 | 5.71 | 5.75 | -0.69% | 124,689 | 71,754,124 |
| 2024-03-12 | 5.78 | 5.82 | 5.73 | 5.79 | 0% | 205,267 | 118,485,762 |
| 2024-03-11 | 5.67 | 5.88 | 5.66 | 5.79 | +1.94% | 282,788 | 163,056,321 |
| 2024-03-08 | 5.56 | 5.68 | 5.54 | 5.68 | +2.53% | 166,551 | 93,711,806 |
| 2024-03-07 | 5.58 | 5.63 | 5.54 | 5.54 | -0.72% | 108,005 | 60,251,373 |
| 2024-03-06 | 5.55 | 5.63 | 5.52 | 5.58 | 0% | 126,212 | 70,260,304 |
| 2024-03-05 | 5.62 | 5.64 | 5.57 | 5.58 | -0.89% | 121,488 | 68,000,050 |
| 2024-03-04 | 5.69 | 5.7 | 5.61 | 5.63 | -1.23% | 127,070 | 71,610,094 |
| 2024-03-01 | 5.7 | 5.73 | 5.67 | 5.7 | 0% | 131,810 | 75,107,351 |
| 2024-02-29 | 5.6 | 5.7 | 5.58 | 5.7 | +1.24% | 146,358 | 82,851,558 |
| 2024-02-28 | 5.7 | 5.79 | 5.6 | 5.63 | -1.23% | 230,246 | 131,433,470 |
| 2024-02-27 | 5.64 | 5.7 | 5.59 | 5.7 | +1.24% | 137,409 | 77,631,805 |
| 2024-02-26 | 5.69 | 5.71 | 5.61 | 5.63 | -0.88% | 150,516 | 85,069,664 |
| 2024-02-23 | 5.72 | 5.73 | 5.65 | 5.68 | -0.53% | 147,537 | 83,799,133 |
| 2024-02-22 | 5.7 | 5.74 | 5.65 | 5.71 | 0% | 122,816 | 69,888,662 |
| 2024-02-21 | 5.67 | 5.82 | 5.62 | 5.71 | +0.53% | 169,176 | 97,116,050 |
| 2024-02-20 | 5.67 | 5.71 | 5.64 | 5.68 | -0.87% | 122,624 | 69,735,752 |
| 2024-02-19 | 5.85 | 5.86 | 5.67 | 5.73 | -0.87% | 200,015 | 114,934,025 |
| 2024-02-08 | 5.81 | 5.9 | 5.72 | 5.78 | +0.17% | 317,362 | 185,347,502 |
| 2024-02-07 | 5.59 | 5.81 | 5.56 | 5.77 | +3.04% | 289,900 | 167,014,210 |
| 2024-02-06 | 5.21 | 5.63 | 5.2 | 5.6 | +6.67% | 233,763 | 127,924,443 |
| 2024-02-05 | 5.29 | 5.41 | 5.07 | 5.25 | -1.32% | 202,395 | 105,762,946 |
| 2024-02-02 | 5.37 | 5.46 | 5.18 | 5.32 | -0.75% | 151,270 | 80,862,739 |
| 2024-02-01 | 5.39 | 5.48 | 5.28 | 5.36 | -0.56% | 113,581 | 61,118,947 |
| 2024-01-31 | 5.46 | 5.52 | 5.36 | 5.39 | -2% | 133,753 | 72,543,062 |
| 2024-01-30 | 5.54 | 5.63 | 5.48 | 5.5 | -1.08% | 109,396 | 60,858,946 |
| 2024-01-29 | 5.62 | 5.68 | 5.54 | 5.56 | -0.71% | 98,968 | 55,410,716 |
| 2024-01-26 | 5.59 | 5.66 | 5.56 | 5.6 | +0.18% | 112,552 | 63,186,144 |
| 2024-01-25 | 5.47 | 5.6 | 5.43 | 5.59 | +2.19% | 144,875 | 80,185,630 |
| 2024-01-24 | 5.35 | 5.47 | 5.29 | 5.47 | +3.01% | 132,909 | 71,491,296 |
| 2024-01-23 | 5.27 | 5.34 | 5.15 | 5.31 | +0.76% | 128,887 | 67,723,756 |
| 2024-01-22 | 5.5 | 5.51 | 5.2 | 5.27 | -4.18% | 165,491 | 88,816,888 |
| 2024-01-19 | 5.57 | 5.6 | 5.49 | 5.5 | -1.43% | 122,107 | 67,617,408 |
| 2024-01-18 | 5.57 | 5.6 | 5.42 | 5.58 | -0.18% | 165,593 | 91,370,075 |
| 2024-01-17 | 5.68 | 5.68 | 5.59 | 5.59 | -1.93% | 116,026 | 65,471,355 |
| 2024-01-16 | 5.59 | 5.72 | 5.59 | 5.7 | +1.24% | 164,901 | 93,499,747 |
| 2024-01-15 | 5.6 | 5.66 | 5.57 | 5.63 | 0% | 128,449 | 72,264,946 |
| 2024-01-12 | 5.56 | 5.67 | 5.54 | 5.63 | +1.44% | 154,544 | 87,066,410 |
| 2024-01-11 | 5.5 | 5.59 | 5.46 | 5.55 | +1.09% | 107,849 | 59,527,931 |
| 2024-01-10 | 5.49 | 5.55 | 5.45 | 5.49 | -0.18% | 80,787 | 44,481,168 |
| 2024-01-09 | 5.44 | 5.53 | 5.41 | 5.5 | +0.92% | 77,262 | 42,294,203 |
| 2024-01-08 | 5.52 | 5.53 | 5.45 | 5.45 | -1.45% | 88,048 | 48,329,263 |
| 2024-01-05 | 5.56 | 5.6 | 5.51 | 5.53 | -0.9% | 89,880 | 49,946,173 |
| 2024-01-04 | 5.61 | 5.62 | 5.54 | 5.58 | -0.53% | 71,848 | 40,113,967 |
| 2024-01-03 | 5.59 | 5.63 | 5.57 | 5.61 | +0.54% | 78,892 | 44,212,248 |
| 2024-01-02 | 5.55 | 5.61 | 5.54 | 5.58 | +0.18% | 91,310 | 51,030,362 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：